Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARIC )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 0.6200 0.6200 0.5900 0.5900 363,000 -0.02(-3.28%)
May 02, 2024 0.6200 0.6200 0.6100 0.6100 26,331 +0.01(+1.67%)
May 01, 2024 0.6200 0.6200 0.6000 0.6000 70,000 -0.02(-3.23%)
Apr 30, 2024 0.6200 0.6300 0.6000 0.6200 60,500 -0.01(-1.59%)
Apr 29, 2024 0.6100 0.6300 0.6000 0.6300 88,100 +0.02(+3.28%)
Apr 26, 2024 0.6300 0.6300 0.6000 0.6100 107,900 +0.00(+0.00%)
Apr 25, 2024 0.6300 0.6500 0.6000 0.6100 390,325 -0.04(-6.15%)
Apr 24, 2024 0.6200 0.6900 0.6200 0.6500 271,999 +0.03(+4.84%)
Apr 23, 2024 0.6400 0.6500 0.6100 0.6200 322,356 -0.03(-4.62%)
Apr 22, 2024 0.6700 0.6800 0.6300 0.6500 414,890 -0.02(-2.99%)
Apr 19, 2024 0.7400 0.7500 0.6700 0.6700 363,519 -0.10(-12.99%)
Apr 18, 2024 0.6400 0.7700 0.6200 0.7700 1,451,929 +0.10(+14.93%)
Apr 17, 2024 0.7800 0.7900 0.6700 0.6700 845,234 -0.11(-14.10%)
Apr 16, 2024 0.7900 0.8400 0.7700 0.7800 417,973 -0.01(-1.27%)
Apr 15, 2024 0.8000 0.8000 0.7800 0.7900 138,333 -0.01(-1.25%)
Apr 12, 2024 0.8200 0.8300 0.7900 0.8000 355,831 -0.03(-3.61%)
Apr 11, 2024 0.8300 0.8300 0.7800 0.8300 357,160 -0.01(-1.19%)
Apr 10, 2024 0.7600 0.8400 0.7400 0.8400 292,369 +0.08(+10.53%)
Apr 09, 2024 0.8400 0.8400 0.7600 0.7600 338,372 -0.05(-6.75%)
Apr 08, 2024 0.8600 0.8800 0.8000 0.8150 890,473 -0.05(-5.23%)
Apr 05, 2024 0.8200 0.8800 0.7800 0.8600 525,959 +0.08(+10.26%)
Apr 04, 2024 0.8200 0.8200 0.7400 0.7800 1,360,386 -0.01(-1.27%)
Apr 03, 2024 0.8800 0.8800 0.7900 0.7900 875,345 +0.00(+0.00%)
Apr 02, 2024 0.8300 0.8400 0.7800 0.7900 377,800 -0.04(-4.82%)
Apr 01, 2024 0.7800 0.9350 0.7800 0.8300 861,145 +0.00(+0.00%)
Mar 28, 2024 0.8300 0 +0.00(+0.00%)
Mar 27, 2024 0.9700 1.020 0.8300 0.8300 1,186,748 -0.15(-15.31%)
Mar 26, 2024 0.8300 1.040 0.8300 0.9800 3,158,705 +0.18(+22.50%)
Mar 25, 2024 0.9000 1.100 0.7200 0.8000 4,870,136 +0.40(+100.00%)
Mar 22, 2024 0.3850 0.4100 0.3550 0.4000 710,210 +0.01(+2.56%)
Mar 21, 2024 0.4000 0.4200 0.3500 0.3900 1,394,176 +0.03(+8.33%)
Mar 20, 2024 0.3000 0.3750 0.3000 0.3600 985,774 +0.06(+20.00%)
Mar 19, 2024 0.2500 0.3000 0.2400 0.3000 2,514,840 +0.04(+17.65%)
Mar 18, 2024 0.2400 0.2800 0.2050 0.2550 2,387,916 +0.08(+41.67%)
Mar 15, 2024 0.1800 0.1800 0.1800 0.1800 107,500 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1800 0.1800 0.1800 16,900 +0.00(+0.00%)
Mar 12, 2024 0.1800 25 +0.00(+0.00%)
Mar 11, 2024 0.1800 0.1800 0.1800 0.1800 29,000 -0.01(-2.70%)
Mar 08, 2024 0.1600 0.1850 0.1600 0.1850 39,850 +0.02(+12.12%)
Mar 07, 2024 0.1600 0.1650 0.1500 0.1650 103,260 +0.01(+6.45%)
Mar 06, 2024 0.1400 0.1550 0.1400 0.1550 25,000 +0.00(+0.00%)
Mar 05, 2024 0.1350 0.1550 0.1300 0.1550 17,010 +0.02(+14.81%)
Mar 04, 2024 0.1300 0.1350 0.1300 0.1350 114,000 +0.01(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.